迅杰(6243)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　27.85
0
0%		28.05
0.2
0.72%		27.90
-0.15
-0.53%		28.50
0.6
2.15%		 　28.60
0.1
0.35%		28.90
0.3
1.05%		29.10
0.2
0.69%		29.10
0
0%		28.40
-0.7
-2.41%		 　28.15
-0.25
-0.88%		27.90
-0.25
-0.89%		 　　　　　　　　　　　28.85
0.95
3.41%		29.05
0.2
0.69%		28.5
2 月30.00
0.95
3.27%		30.50
0.5
1.67%		29.95
-0.55
-1.8%		 　29.80
-0.15
-0.5%		30.05
0.25
0.84%		31.05
1
3.33%		30.65
-0.4
-1.29%		29.95
-0.7
-2.28%		 　30.55
0.6
2%		30.50
-0.05
-0.16%		30.20
-0.3
-0.98%		30.80
0.6
1.99%		31.10
0.3
0.97%		 　31.40
0.3
0.96%		31.55
0.15
0.48%		31.80
0.25
0.79%		31.70
-0.1
-0.31%		30.80
-0.9
-2.84%		 30.72
3 月　30.85
0.05
0.16%		31.10
0.25
0.81%		 　31.70
0.6
1.93%		32.35
0.65
2.05%		35.55
3.2
9.89%		36.00
0.45
1.27%		33.90
-2.1
-5.83%		 　33.75
-0.15
-0.44%		37.10
3.35
9.93%		38.20
1.1
2.96%		36.35
-1.85
-4.84%		36.05
-0.3
-0.83%		 　35.90
-0.15
-0.42%		37.35
1.45
4.04%		37.35
0
0%		37.15
-0.2
-0.54%		37.30
0.15
0.4%		 　36.25
-1.05
-2.82%		35.80
-0.45
-1.24%		36.30
0.5
1.4%		36.50
0.2
0.55%		36.60
0.1
0.27%		35.27
4 月 　　　　36.50
-0.1
-0.27%		36.40
-0.1
-0.27%		 　37.30
0.9
2.47%		37.85
0.55
1.47%		39.15
1.3
3.43%		38.40
-0.75
-1.92%		38.05
-0.35
-0.91%		 　39.05
1
2.63%		39.10
0.05
0.13%		37.95
-1.15
-2.94%		37.60
-0.35
-0.92%		36.20
-1.4
-3.72%		 　36.35
0.15
0.41%		34.85
-1.5
-4.13%		35.25
0.4
1.15%		35.30
0.05
0.14%		35.90
0.6
1.7%		 37.09
5 月　36.60
0.7
1.95%		36.15
-0.45
-1.23%		36.45
0.3
0.83%		37.10
0.65
1.78%		 　40.80
3.7
9.97%		41.00
0.2
0.49%		41.20
0.2
0.49%		40.10
-1.1
-2.67%		40.15
0.05
0.12%		 　38.35
-1.8
-4.48%		41.65
3.3
8.6%		42.40
0.75
1.8%		43.15
0.75
1.77%		44.00
0.85
1.97%		 　43.50
-0.5
-1.14%		42.80
-0.7
-1.61%		42.70
-0.1
-0.23%		42.55
-0.15
-0.35%		42.55
0
0%		 　42.85
0.3
0.71%		43.85
1
2.33%		43.80
-0.05
-0.11%		41.12
6 月44.85
1.05
2.4%		47.55
2.7
6.02%		 　52.30
4.75
9.99%		52.50
0.2
0.38%		53.90
1.4
2.67%		51.80
-2.1
-3.9%		51.00
-0.8
-1.54%		 　51.50
0.5
0.98%		51.60
0.1
0.19%		52.90
1.3
2.52%		52.00
-0.9
-1.7%		52.10
0.1
0.19%		 　52.30
0.2
0.38%		51.60
-0.7
-1.34%		52.30
0.7
1.36%		 　　　53.50
1.2
2.29%		51.50
-2
-3.74%		53.30
1.8
3.5%		55.30
2
3.75%		54.10
-1.2
-2.17%		 52.11
7 月　　55.20
1.1
2.03%		54.50
-0.7
-1.27%		52.00
-2.5
-4.59%		51.00
-1
-1.92%		49.55
-1.45
-2.84%		 　51.10
1.55
3.13%		51.90
0.8
1.57%		50.20
-1.7
-3.28%		50.10
-0.1
-0.2%		50.10
0
0%		 　　47.75
-2.35
-4.69%		47.70
-0.05
-0.1%		49.10
1.4
2.94%		48.30
-0.8
-1.63%		 　46.95
-1.35
-2.8%		47.20
0.25
0.53%		 47.35
0.15
0.32%		46.80
-0.55
-1.16%		 47.00
0.2
0.43%		49.24
8 月45.60
-1.4
-2.98%		44.10
-1.5
-3.29%		 47.10
3
6.8%		 　46.65
-0.45
-0.96%		45.50
-1.15
-2.47%		45.40
-0.1
-0.22%		44.10
-1.3
-2.86%		43.80
-0.3
-0.68%		 　43.60
-0.2
-0.46%		44.15
0.55
1.26%		43.70
-0.45
-1.02%		44.55
0.85
1.95%		43.85
-0.7
-1.57%		 　44.05
0.2
0.46%		43.55
-0.5
-1.14%		44.85
1.3
2.99%		44.90
0.05
0.11%		44.85
-0.05
-0.11%		 　43.50
-1.35
-3.01%		44.50
1
2.3%		45.40
0.9
2.02%		46.45
1.05
2.31%		44.78
9 月46.55
0.1
0.22%		 　48.45
1.9
4.08%		48.95
0.5
1.03%		52.00
3.05
6.23%		52.50
0.5
0.96%		51.70
-0.8
-1.52%		 　51.30
-0.4
-0.77%		51.30
0
0%		51.40
0.1
0.19%		50.70
-0.7
-1.36%		50.60
-0.1
-0.2%		 　50.70
0.1
0.2%		50.20
-0.5
-0.99%		48.85
-1.35
-2.69%		46.60
-2.25
-4.61%		46.30
-0.3
-0.64%		 　46.55
0.25
0.54%		45.40
-1.15
-2.47%		45.10
-0.3
-0.66%		45.10
0
0%		 48.7
10 月　45.85
0.75
1.66%		45.60
-0.25
-0.55%		45.00
-0.6
-1.32%		47.10
2.1
4.67%		47.90
0.8
1.7%		 　　　46.25
-1.65
-3.44%		47.05
0.8
1.73%		46.05
-1
-2.13%		 　44.90
-1.15
-2.5%		45.10
0.2
0.45%		45.60
0.5
1.11%		50.10
4.5
9.87%		47.40
-2.7
-5.39%		 　49.85
2.45
5.17%		48.70
-1.15
-2.31%		53.50
4.8
9.86%		50.50
-3
-5.61%		49.80
-0.7
-1.39%		 　52.10
2.3
4.62%		49.20
-2.9
-5.57%		47.94
11 月48.30
-0.9
-1.83%		51.40
3.1
6.42%		51.90
0.5
0.97%		 　51.30
-0.6
-1.16%		53.00
1.7
3.31%		53.90
0.9
1.7%		53.80
-0.1
-0.19%		53.00
-0.8
-1.49%		 　52.60
-0.4
-0.75%		55.10
2.5
4.75%		55.80
0.7
1.27%		61.30
5.5
9.86%		67.40
6.1
9.95%		 　69.90
2.5
3.71%		67.50
-2.4
-3.43%		74.20
6.7
9.93%		72.40
-1.8
-2.43%		69.60
-2.8
-3.87%		 　67.20
-2.4
-3.45%		73.90
6.7
9.97%		77.80
3.9
5.28%		75.30
-2.5
-3.21%		 61.92
12 月74.30
-1
-1.33%		 　73.10
-1.2
-1.62%		71.70
-1.4
-1.92%		78.80
7.1
9.9%		73.20
-5.6
-7.11%		73.00
-0.2
-0.27%		 　73.30
0.3
0.41%		73.40
0.1
0.14%		72.20
-1.2
-1.63%		69.50
-2.7
-3.74%		67.50
-2
-2.88%		 　67.80
0.3
0.44%		67.10
-0.7
-1.03%		69.30
2.2
3.28%		69.40
0.1
0.14%		72.00
2.6
3.75%		 　73.40
1.4
1.94%		74.50
1.1
1.5%		74.60
0.1
0.13%		75.20
0.6
0.8%		74.60
-0.6
-0.8%		　　72.22

說明:最高漲幅:9.99%最低跌幅:-7.11% 最高價:78.80最低價:27.85平均價:46.26,灰色底表示週末,漲166天(189.85)元,跌127天(-123.9)元,平盤7天
10%=13,9%=1,7%=2,6%=3,5%=7,4%=8,3%=16,2%=40,1%=31,0%=52,-0%=1,-1%=3,-2%=6,-3%=8,-4%=21,-5%=22,-6%=24,-7%=42,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 6243 68000 52 1880900 27.00 28.10 27.00 27.85 0.00 0% 27.85 3 27.90 10 13.39
2023-01-04 6243 64000 52 1796550 28.00 28.25 27.90 28.05 0.20 0.72% 28.05 1 28.10 2 13.49
2023-01-05 6243 87000 54 2451300 28.20 28.45 27.90 27.90 0.15 -0.53% 27.90 3 28.00 2 13.41
2023-01-06 6243 142000 96 4023700 27.70 28.60 27.70 28.50 0.60 2.15% 28.45 2 28.50 1 13.70
2023-01-09 6243 168000 116 4846750 28.60 29.20 28.60 28.60 0.10 0.35% 28.60 4 28.90 1 13.75
2023-01-10 6243 179000 106 5202250 28.65 29.35 28.65 28.90 0.30 1.05% 28.85 3 29.00 8 13.89
2023-01-11 6243 100000 80 2895650 28.95 29.10 28.75 29.10 0.20 0.69% 29.00 1 29.15 1 13.99
2023-01-12 6243 249000 168 7286400 29.15 29.70 28.95 29.10 0.00 0% 29.05 5 29.20 2 13.99
2023-01-13 6243 187000 137 5360950 29.30 29.30 28.20 28.40 0.70 -2.41% 28.30 1 28.45 10 13.65
2023-01-16 6243 48000 44 1355800 28.20 28.40 28.10 28.15 0.25 -0.88% 28.15 2 28.20 1 13.53
2023-01-17 6243 67000 51 1878450 27.90 28.20 27.90 27.90 0.25 -0.89% 27.90 16 28.00 1 13.41
2023-01-30 6243 219000 123 6326600 28.95 29.15 28.35 28.85 0.95 3.41% 28.85 6 28.95 2 13.87
2023-01-31 6243 106000 85 3078150 28.90 29.25 28.90 29.05 0.20 0.69% 29.00 2 29.05 2 13.97
2023-02-01 6243 464000 286 13752800 29.20 30.30 29.15 30.00 0.95 3.27% 30.00 3 30.05 1 14.42
2023-02-02 6243 858000 431 26401450 30.55 31.30 30.15 30.50 0.50 1.67% 30.50 5 30.55 3 14.66
2023-02-03 6243 217000 164 6551500 30.50 30.50 29.90 29.95 0.55 -1.8% 29.90 8 30.05 1 14.40
2023-02-06 6243 88000 61 2623850 29.60 30.30 29.60 29.80 0.15 -0.5% 29.70 3 29.85 1 14.33
2023-02-07 6243 125000 73 3741600 29.80 30.20 29.70 30.05 0.25 0.84% 30.05 1 30.15 8 14.45
2023-02-08 6243 2115000 1406 67007550 30.95 32.95 30.70 31.05 1.00 3.33% 31.05 8 31.10 2 14.93
2023-02-09 6243 382000 291 11823450 31.05 31.50 30.50 30.65 0.40 -1.29% 30.65 8 30.80 4 14.74
2023-02-10 6243 302000 215 9136100 30.65 30.70 29.95 29.95 0.70 -2.28% 29.90 5 29.95 3 14.40
2023-02-13 6243 166000 126 5031950 29.95 30.65 29.70 30.55 0.60 2% 30.35 2 30.55 1 14.69
2023-02-14 6243 136000 108 4163150 30.85 30.90 30.45 30.50 0.05 -0.16% 30.50 6 30.55 2 14.66
2023-02-15 6243 192000 126 5802000 30.35 30.50 30.05 30.20 0.30 -0.98% 30.20 20 30.25 1 14.52
2023-02-16 6243 197000 143 6062850 30.25 31.10 30.25 30.80 0.60 1.99% 30.80 5 30.85 25 14.81
2023-02-17 6243 217000 147 6723450 30.80 31.30 30.50 31.10 0.30 0.97% 31.10 2 31.20 4 14.95
2023-02-20 6243 259000 170 8123700 31.15 31.75 31.15 31.40 0.30 0.96% 31.35 2 31.40 2 15.10
2023-02-21 6243 171000 132 5380250 31.40 31.75 31.25 31.55 0.15 0.48% 31.55 2 31.60 4 15.17
2023-02-22 6243 263000 164 8273400 31.10 31.90 31.00 31.80 0.25 0.79% 31.70 3 31.80 3 15.29
2023-02-23 6243 448000 297 14398450 32.20 32.75 31.60 31.70 0.10 -0.31% 31.70 2 31.75 4 15.24
2023-02-24 6243 312000 203 9706700 31.65 31.70 30.60 30.80 0.90 -2.84% 30.75 14 30.80 23 14.81
2023-03-02 6243 109000 91 3366000 31.05 31.30 30.75 30.85 0.45 0.16% 30.85 1 30.90 2 14.83
2023-03-03 6243 221000 144 6846100 31.45 31.45 30.75 31.10 0.25 0.81% 30.95 1 31.10 8 14.95
2023-03-06 6243 304000 188 9633750 31.45 32.00 31.40 31.70 0.60 1.93% 31.65 1 31.70 1 15.24
2023-03-07 6243 580000 381 18738400 32.40 32.75 31.80 32.35 0.65 2.05% 32.35 4 32.40 12 15.55
2023-03-08 6243 1070000 537 37357800 32.00 35.55 32.00 35.55 3.20 9.89% 35.55 11501 0.00 0 17.09
2023-03-09 6243 3997000 2371 150471450 38.80 39.10 36.00 36.00 0.45 1.27% 36.00 2 36.05 3 17.31
2023-03-10 6243 994000 677 34274000 35.10 35.20 33.85 33.90 2.10 -5.83% 33.85 13 34.00 1 16.30
2023-03-13 6243 504000 362 16757250 33.30 33.85 32.55 33.75 0.15 -0.44% 33.75 2 33.80 5 16.23
2023-03-14 6243 2221000 1171 81595700 33.45 37.10 33.35 37.10 3.35 9.93% 37.10 306 0.00 0 17.84
2023-03-15 6243 5897000 3629 223498450 38.00 39.00 37.25 38.20 1.10 2.96% 38.00 14 38.20 22 18.37
2023-03-16 6243 1197000 805 44321650 37.90 38.00 36.30 36.35 1.85 -4.84% 36.35 1 36.60 2 21.38
2023-03-17 6243 693000 446 25268900 37.05 37.15 36.05 36.05 0.30 -0.83% 36.05 7 36.30 1 21.21
2023-03-20 6243 451000 338 16256300 36.30 36.50 35.70 35.90 0.15 -0.42% 35.85 5 35.90 5 21.12
2023-03-21 6243 1587000 1060 59543900 36.35 38.20 36.35 37.35 1.45 4.04% 37.35 93 37.55 3 21.97
2023-03-22 6243 891000 610 33555600 37.50 38.20 37.15 37.35 0.00 0% 37.30 26 37.35 7 21.97
2023-03-23 6243 370000 262 13813350 37.70 37.70 37.05 37.15 0.20 -0.54% 37.15 4 37.20 3 21.85
2023-03-24 6243 5125000 2851 202433300 38.30 40.85 37.30 37.30 0.15 0.4% 37.30 1 37.35 1 21.94
2023-03-27 6243 863000 596 31812800 37.30 37.65 36.20 36.25 1.05 -2.82% 36.25 11 36.30 16 21.32
2023-03-28 6243 719000 467 25997200 36.50 37.10 35.50 35.80 0.45 -1.24% 35.80 31 35.85 10 21.06
2023-03-29 6243 470000 318 16871800 35.80 36.65 35.25 36.30 0.50 1.4% 36.25 1 36.30 2 21.35
2023-03-30 6243 654000 398 24164700 36.45 37.65 36.45 36.50 0.20 0.55% 36.50 11 36.60 12 21.47
2023-03-31 6243 243000 170 8886150 36.90 36.90 36.35 36.60 0.10 0.27% 36.60 1 36.70 2 21.53
2023-04-06 6243 158000 130 5758350 36.85 36.85 36.05 36.50 0.10 -0.27% 36.50 11 36.60 3 21.47
2023-04-07 6243 302000 239 11070500 36.70 37.20 36.25 36.40 0.10 -0.27% 36.35 4 36.40 2 21.41
2023-04-10 6243 783000 525 29296950 36.75 37.95 36.75 37.30 0.90 2.47% 37.30 2 37.40 12 21.94
2023-04-11 6243 452000 304 17015450 37.30 37.95 37.10 37.85 0.55 1.47% 37.80 5 37.90 2 22.26
2023-04-12 6243 1406000 844 54600650 38.00 39.90 37.50 39.15 1.30 3.43% 39.15 15 39.25 25 23.03
2023-04-13 6243 819000 517 31872500 39.15 39.50 38.40 38.40 0.75 -1.92% 38.40 3 38.45 14 22.59
2023-04-14 6243 413000 237 15907650 38.75 39.05 38.00 38.05 0.35 -0.91% 38.05 8 38.20 13 22.38
2023-04-17 6243 673000 378 26069200 38.05 39.50 37.60 39.05 1.00 2.63% 39.00 4 39.10 12 22.97
2023-04-18 6243 1518000 960 60468450 39.05 41.20 38.75 39.10 0.05 0.13% 39.10 37 39.25 14 23.00
2023-04-19 6243 1832000 1185 71905800 39.75 41.00 37.60 37.95 1.15 -2.94% 37.90 4 37.95 8 22.32
2023-04-20 6243 538000 365 20442400 38.10 38.65 37.20 37.60 0.35 -0.92% 37.60 4 37.95 3 22.12
2023-04-21 6243 661000 415 24151600 37.80 37.85 35.80 36.20 1.40 -3.72% 36.10 5 36.25 12 21.29
2023-04-24 6243 204000 137 7387100 36.05 36.70 35.60 36.35 0.15 0.41% 36.30 1 36.35 1 21.38
2023-04-25 6243 352000 260 12386800 36.60 36.75 34.45 34.85 1.50 -4.13% 34.75 3 34.85 3 20.50
2023-04-26 6243 229000 165 7949850 34.55 35.35 34.10 35.25 0.40 1.15% 35.15 2 35.25 4 20.74
2023-04-27 6243 117000 96 4148050 35.30 35.90 34.55 35.30 0.05 0.14% 35.30 2 35.45 2 20.76
2023-04-28 6243 190000 136 6856250 36.00 36.50 35.85 35.90 0.60 1.7% 35.90 1 36.25 1 21.12
2023-05-02 6243 321000 157 11739800 36.00 36.90 36.00 36.60 0.70 1.95% 36.60 2 36.70 3 21.53
2023-05-03 6243 133000 90 4807850 36.50 36.50 35.75 36.15 0.45 -1.23% 36.15 10 36.20 1 21.26
2023-05-04 6243 149000 103 5411150 36.25 36.80 35.50 36.45 0.30 0.83% 36.45 1 36.50 2 21.44
2023-05-05 6243 219000 134 8071600 36.60 37.35 36.45 37.10 0.65 1.78% 37.10 1 37.15 4 21.82
2023-05-08 6243 5022000 1925 204416650 40.00 40.80 40.00 40.80 3.70 9.97% 40.80 25 0.00 0 24.00
2023-05-09 6243 5384000 3299 218992450 41.00 42.00 38.90 41.00 0.20 0.49% 41.00 3 41.05 2 24.12
2023-05-10 6243 5665000 3551 240610250 41.80 44.90 40.75 41.20 0.20 0.49% 41.20 13 41.25 1 24.24
2023-05-11 6243 4101000 2616 168846250 41.20 42.90 39.55 40.10 1.10 -2.67% 40.00 3 40.10 16 23.59
2023-05-12 6243 1227000 859 48528850 39.90 40.55 38.65 40.15 0.05 0.12% 40.10 4 40.20 38 28.27
2023-05-15 6243 962000 648 37382750 40.15 40.15 38.20 38.35 1.80 -4.48% 38.35 7 38.40 6 27.01
2023-05-16 6243 3574000 2392 148081300 39.00 42.15 39.00 41.65 3.30 8.6% 41.65 3 41.70 3 29.33
2023-05-17 6243 7532395 5129 329815368 41.05 45.40 41.00 42.40 0.75 1.8% 42.40 12 42.45 84 29.86
2023-05-18 6243 3171000 2118 136210600 42.95 43.95 41.60 43.15 0.75 1.77% 43.15 6 43.20 3 30.39
2023-05-19 6243 2101000 1364 90008300 42.95 44.00 41.60 44.00 0.85 1.97% 43.95 8 44.00 7 30.99
2023-05-22 6243 3513000 2180 155222950 45.15 45.15 43.50 43.50 0.50 -1.14% 43.50 10 43.55 2 30.63
2023-05-23 6243 1524000 1011 66267900 43.70 44.45 42.80 42.80 0.70 -1.61% 42.80 12 42.90 1 30.14
2023-05-24 6243 1144000 772 49374650 42.80 43.95 42.55 42.70 0.10 -0.23% 42.70 5 42.80 2 30.07
2023-05-25 6243 919000 576 39399800 43.30 43.50 42.35 42.55 0.15 -0.35% 42.55 8 42.70 5 29.96
2023-05-26 6243 1162000 811 50082500 43.20 43.75 42.55 42.55 0.00 0% 42.55 24 42.65 5 29.96
2023-05-29 6243 1151000 815 49792950 43.50 44.45 42.60 42.85 0.30 0.71% 42.85 1 43.00 1 30.18
2023-05-30 6243 1986000 1135 86646700 43.55 44.20 42.85 43.85 1.00 2.33% 43.85 11 43.90 2 30.88
2023-05-31 6243 1094000 689 47852700 44.00 44.15 43.20 43.80 0.05 -0.11% 43.75 14 43.85 6 30.85
2023-06-01 6243 2234000 1375 99822200 43.60 45.55 43.40 44.85 1.05 2.4% 44.85 25 44.90 18 31.58
2023-06-02 6243 3597000 2245 166068250 44.95 48.40 44.00 47.55 2.70 6.02% 47.50 14 47.55 1 33.49
2023-06-05 6243 2308000 951 120006900 50.50 52.30 49.60 52.30 4.75 9.99% 52.30 1705 0.00 0 36.83
2023-06-06 6243 6117000 3549 309077550 50.50 52.50 48.80 52.50 0.20 0.38% 52.40 23 52.60 15 36.97
2023-06-07 6243 5061000 3346 276012100 53.10 56.40 53.10 53.90 1.40 2.67% 53.90 1 54.00 66 37.96
2023-06-08 6243 8656000 5531 473545300 53.60 57.80 51.40 51.80 2.10 -3.9% 51.70 27 51.80 23 36.48
2023-06-09 6243 3303000 2073 170659300 53.20 53.40 50.70 51.00 0.80 -1.54% 51.00 55 51.10 45 35.92
2023-06-12 6243 1737000 1085 89059100 51.50 52.60 50.10 51.50 0.50 0.98% 51.30 2 51.50 38 36.27
2023-06-13 6243 2127000 1349 110487600 51.90 53.00 51.20 51.60 0.10 0.19% 51.60 6 52.00 4 36.34
2023-06-14 6243 1983000 1217 104443200 51.90 53.50 51.80 52.90 1.30 2.52% 52.80 11 53.00 55 37.25
2023-06-15 6243 1359000 859 70724000 51.80 52.80 51.30 52.00 0.00 -1.7% 52.00 42 52.30 2 36.62
2023-06-16 6243 1570000 914 82096600 52.50 53.30 51.40 52.10 0.10 0.19% 52.10 22 52.40 29 36.69
2023-06-19 6243 1091000 681 56870100 51.60 53.00 51.10 52.30 0.20 0.38% 52.30 3 52.50 25 36.83
2023-06-20 6243 1057000 644 55126500 52.90 53.40 51.50 51.60 0.70 -1.34% 51.50 37 51.60 6 36.34
2023-06-21 6243 1284000 785 67692000 51.60 53.50 51.50 52.30 0.70 1.36% 52.20 17 52.30 7 36.83
2023-06-26 6243 2451000 1599 131924800 52.40 55.30 51.60 53.50 1.20 2.29% 53.50 7 53.60 2 37.68
2023-06-27 6243 3963000 2587 211420500 54.00 55.40 51.50 51.50 2.00 -3.74% 51.50 6 51.70 53 36.27
2023-06-28 6243 1702000 1028 90363200 52.00 53.80 52.00 53.30 1.80 3.5% 53.20 9 53.30 9 37.54
2023-06-29 6243 4082000 2410 224162700 53.60 56.00 53.30 55.30 2.00 3.75% 55.20 11 55.30 31 38.94
2023-06-30 6243 1563000 1027 84973300 55.00 55.70 53.70 54.10 1.20 -2.17% 54.00 50 54.10 7 38.10
2023-07-03 6243 2472000 1416 137466300 55.20 56.80 54.20 55.20 1.10 2.03% 55.10 21 55.20 34 38.87
2023-07-04 6243 1913000 1221 105386300 57.00 57.70 53.80 54.50 0.70 -1.27% 54.40 7 54.50 33 38.38
2023-07-05 6243 2452000 1528 128944500 53.60 54.80 51.80 52.00 2.50 -4.59% 52.00 79 52.10 5 36.62
2023-07-06 6243 1381000 822 71004200 52.00 52.30 50.60 51.00 1.00 -1.92% 50.90 22 51.10 23 35.92
2023-07-07 6243 1270000 773 63326300 50.60 51.00 48.20 49.55 1.45 -2.84% 49.55 8 49.65 19 34.89
2023-07-10 6243 939000 623 48484500 50.30 53.50 50.00 51.10 1.55 3.13% 51.10 23 51.30 21 35.99
2023-07-11 6243 746000 491 38714200 51.70 52.40 51.20 51.90 0.80 1.57% 51.90 4 52.00 3 36.55
2023-07-12 6243 813000 489 41351600 52.50 52.60 49.00 50.20 1.70 -3.28% 50.10 20 50.20 9 35.35
2023-07-13 6243 723000 493 36601800 50.50 51.90 49.95 50.10 0.10 -0.2% 50.10 3 50.20 1 35.28
2023-07-14 6243 540000 338 27177600 50.70 51.00 49.90 50.10 0.00 0% 50.10 16 50.20 8 35.28
2023-07-18 6243 1392000 918 67300350 50.40 50.40 47.30 47.75 2.45 -4.69% 47.75 1 47.85 7 33.63
2023-07-19 6243 698000 390 33706600 48.05 49.20 47.65 47.70 0.05 -0.1% 47.70 11 47.90 6 33.59
2023-07-20 6243 449000 347 22075650 48.60 49.80 48.35 49.10 1.40 2.94% 48.95 2 49.10 3 34.58
2023-07-21 6243 360000 275 17362300 48.45 48.95 47.50 48.30 0.80 -1.63% 48.25 6 48.30 4 34.01
2023-07-24 6243 1010000 677 47177650 47.85 47.90 45.95 46.95 1.35 -2.8% 46.95 11 47.00 2 33.06
2023-07-25 6243 380000 283 17961350 46.95 47.65 46.70 47.20 0.25 0.53% 47.15 9 47.20 1 33.24
2023-07-27 6243 324000 261 15344100 46.60 48.00 46.60 47.35 0.95 0.32% 47.30 3 47.35 1 33.35
2023-07-28 6243 441000 322 20608350 47.95 47.95 46.40 46.80 0.55 -1.16% 46.75 5 46.80 3 32.96
2023-07-31 6243 524000 386 24969550 47.20 48.40 46.95 47.00 0.20 0.43% 47.00 5 47.05 3 33.10
2023-08-01 6243 455000 327 21025700 47.00 47.35 45.60 45.60 1.40 -2.98% 45.60 12 45.70 1 32.11
2023-08-02 6243 547000 373 24327250 45.65 45.80 43.95 44.10 1.50 -3.29% 44.05 1 44.10 6 31.06
2023-08-04 6243 1195000 834 55332100 44.30 47.30 44.30 47.10 3.00 6.8% 47.10 13 47.15 4 33.17
2023-08-07 6243 370000 286 17209500 46.80 47.15 45.80 46.65 0.45 -0.96% 46.65 3 46.75 3 32.85
2023-08-08 6243 361000 259 16527950 46.65 46.65 45.35 45.50 1.15 -2.47% 45.50 3 45.75 1 32.04
2023-08-09 6243 170000 119 7748000 45.50 46.15 45.25 45.40 0.10 -0.22% 45.40 2 45.45 2 31.97
2023-08-10 6243 520000 245 23028350 45.30 45.35 43.90 44.10 1.30 -2.86% 44.05 2 44.10 14 31.06
2023-08-11 6243 271000 185 11976000 44.25 44.90 43.80 43.80 0.30 -0.68% 43.75 2 43.90 2 30.85
2023-08-14 6243 188000 145 8181950 44.00 44.15 43.05 43.60 0.20 -0.46% 43.55 2 43.60 3 27.59
2023-08-15 6243 134000 113 5897400 44.50 44.60 43.65 44.15 0.55 1.26% 44.05 1 44.15 1 27.94
2023-08-16 6243 256000 189 11047800 43.70 43.85 42.50 43.70 0.45 -1.02% 43.55 2 43.70 6 27.66
2023-08-17 6243 188000 160 8312450 43.30 44.70 43.10 44.55 0.85 1.95% 44.50 1 44.60 8 28.20
2023-08-18 6243 138000 121 6112550 44.55 45.10 43.70 43.85 0.70 -1.57% 43.80 2 44.05 2 27.75
2023-08-21 6243 106000 88 4653100 44.35 44.35 43.50 44.05 0.20 0.46% 43.90 1 44.05 1 27.88
2023-08-22 6243 148000 117 6497850 44.15 45.00 43.55 43.55 0.50 -1.14% 43.55 2 43.70 2 27.56
2023-08-23 6243 236000 194 10536600 44.05 45.00 43.90 44.85 1.30 2.99% 44.85 2 44.90 1 28.39
2023-08-24 6243 298000 238 13520400 45.00 46.10 44.65 44.90 0.05 0.11% 44.90 4 44.95 4 28.42
2023-08-25 6243 137000 121 6169250 44.60 45.45 44.55 44.85 0.05 -0.11% 44.85 5 44.90 2 28.39
2023-08-28 6243 256000 176 11291450 45.30 45.30 43.50 43.50 1.35 -3.01% 43.50 1 43.65 1 27.53
2023-08-29 6243 105000 91 4634450 43.55 44.65 43.55 44.50 1.00 2.3% 44.35 1 44.50 3 28.16
2023-08-30 6243 225000 183 10227900 44.55 45.75 44.55 45.40 0.90 2.02% 45.40 8 45.45 2 28.73
2023-08-31 6243 391000 298 18079400 45.50 46.75 44.85 46.45 1.05 2.31% 46.40 3 46.45 4 29.40
2023-09-01 6243 493000 348 22996950 46.90 47.25 45.50 46.55 0.10 0.22% 46.45 6 46.55 5 29.46
2023-09-04 6243 965000 538 45974150 46.80 48.45 46.10 48.45 1.90 4.08% 48.40 16 48.45 9 30.66
2023-09-05 6243 2460000 1604 121741750 48.50 50.60 47.85 48.95 0.50 1.03% 48.95 4 49.15 23 30.98
2023-09-06 6243 2771000 1757 142388400 48.75 52.90 48.50 52.00 3.05 6.23% 51.90 4 52.00 10 32.91
2023-09-07 6243 4603000 3044 241965600 52.40 54.00 51.20 52.50 0.50 0.96% 52.30 13 52.50 6 33.23
2023-09-08 6243 1097000 738 57026800 52.00 53.00 51.30 51.70 0.80 -1.52% 51.70 3 51.80 2 32.72
2023-09-11 6243 749000 528 38378300 51.70 52.30 50.40 51.30 0.40 -0.77% 51.00 1 51.30 3 32.47
2023-09-12 6243 833000 573 42091400 51.40 51.70 49.35 51.30 0.00 0% 51.10 2 51.30 3 32.47
2023-09-13 6243 541000 398 27655100 50.70 51.60 50.30 51.40 0.10 0.19% 51.20 1 51.40 1 32.53
2023-09-14 6243 1754000 1171 91010000 51.60 53.20 50.70 50.70 0.70 -1.36% 50.70 5 50.80 3 32.09
2023-09-15 6243 655000 485 33479600 51.20 52.00 50.60 50.60 0.10 -0.2% 50.60 9 50.80 4 32.03
2023-09-18 6243 468000 384 24057900 50.60 52.10 50.60 50.70 0.10 0.2% 50.60 18 50.80 5 32.09
2023-09-19 6243 434000 337 21829000 50.70 51.10 49.85 50.20 0.50 -0.99% 50.00 4 50.20 12 31.77
2023-09-20 6243 407000 331 20019050 50.90 51.00 48.70 48.85 1.35 -2.69% 48.85 11 48.90 3 30.92
2023-09-21 6243 527000 391 24900850 48.65 48.65 46.60 46.60 2.25 -4.61% 46.60 2 46.65 4 29.49
2023-09-22 6243 262000 185 12129950 46.60 46.80 45.50 46.30 0.30 -0.64% 46.25 2 46.30 4 29.30
2023-09-25 6243 184000 141 8583500 46.30 46.95 46.30 46.55 0.25 0.54% 46.45 3 46.55 2 29.46
2023-09-26 6243 307000 232 14012850 46.60 46.70 45.10 45.40 1.15 -2.47% 45.40 4 45.45 1 28.73
2023-09-27 6243 201000 158 9038000 45.50 45.50 44.60 45.10 0.30 -0.66% 45.10 1 45.30 1 28.54
2023-09-28 6243 197000 150 8910150 45.60 45.75 45.00 45.10 0.00 0% 45.10 4 45.20 1 28.54
2023-10-02 6243 180000 154 8259100 45.40 46.20 45.40 45.85 0.75 1.66% 45.85 1 46.05 1 29.02
2023-10-03 6243 222000 186 10194700 46.50 46.50 45.55 45.60 0.25 -0.55% 45.55 1 45.70 2 28.86
2023-10-04 6243 206000 162 9236000 45.20 45.35 44.60 45.00 0.60 -1.32% 45.00 15 45.10 6 28.48
2023-10-05 6243 778000 556 36171500 45.60 47.30 45.35 47.10 2.10 4.67% 47.10 2 47.15 2 29.81
2023-10-06 6243 1098000 789 52930650 47.50 49.90 46.95 47.90 0.80 1.7% 47.90 12 47.95 10 30.32
2023-10-11 6243 703000 476 32669950 47.55 47.90 45.80 46.25 1.65 -3.44% 46.25 2 46.45 6 29.27
2023-10-12 6243 229000 168 10725250 46.60 47.20 46.30 47.05 0.80 1.73% 47.00 9 47.05 2 29.78
2023-10-13 6243 196000 160 9078100 47.30 47.30 45.90 46.05 1.00 -2.13% 46.05 1 46.10 1 29.15
2023-10-16 6243 254000 173 11470350 45.85 45.85 44.85 44.90 1.15 -2.5% 44.90 4 44.95 4 28.42
2023-10-17 6243 274000 214 12481650 45.20 46.25 45.00 45.10 0.20 0.45% 45.10 4 45.20 2 28.54
2023-10-18 6243 1050000 824 48730350 45.10 48.35 45.05 45.60 0.50 1.11% 45.60 3 45.65 10 28.86
2023-10-19 6243 2557000 1476 125849550 46.65 50.10 46.50 50.10 4.50 9.87% 50.10 15561 0.00 0 31.71
2023-10-20 6243 7618000 4657 375907750 52.30 53.00 46.80 47.40 2.70 -5.39% 47.40 19 47.55 74 30.00
2023-10-23 6243 4863000 3172 242256950 47.00 51.40 46.45 49.85 2.45 5.17% 49.85 2 49.90 1 31.55
2023-10-24 6243 2794000 2024 139037350 49.35 52.50 48.50 48.70 1.15 -2.31% 48.70 6 48.90 1 30.82
2023-10-25 6243 9762655 5646 515549756 50.50 53.50 50.50 53.50 4.80 9.86% 53.50 10841 0.00 0 33.86
2023-10-26 6243 12446000 6558 654657200 53.10 54.40 50.50 50.50 3.00 -5.61% 50.50 67 50.70 3 31.96
2023-10-27 6243 4215000 2703 211173400 51.10 51.70 48.70 49.80 0.70 -1.39% 49.70 2 49.80 15 31.52
2023-10-30 6243 3452000 2300 176860400 49.80 52.20 49.30 52.10 2.30 4.62% 52.00 56 52.10 10 32.97
2023-10-31 6243 3260000 2130 164857500 52.10 52.40 49.20 49.20 2.90 -5.57% 49.15 7 49.20 1 31.14
2023-11-01 6243 1276000 857 62170450 50.20 50.40 48.10 48.30 0.90 -1.83% 48.30 21 48.45 1 30.57
2023-11-02 6243 2781000 1904 141518400 49.20 51.80 48.80 51.40 3.10 6.42% 51.30 18 51.40 2 32.53
2023-11-03 6243 3289000 2149 170684800 52.40 52.80 50.60 51.90 0.50 0.97% 51.80 1 51.90 55 32.85
2023-11-06 6243 5616000 3515 296095400 53.60 54.40 51.20 51.30 0.60 -1.16% 51.20 30 51.30 38 32.47
2023-11-07 6243 7005000 4326 375651600 51.00 55.40 50.70 53.00 1.70 3.31% 52.90 25 53.00 13 33.54
2023-11-08 6243 9707000 6109 527213500 53.20 56.30 53.00 53.90 0.90 1.7% 53.90 10 54.00 23 34.11
2023-11-09 6243 4630000 2897 248879800 54.40 55.00 52.40 53.80 0.10 -0.19% 53.80 1 53.90 40 34.05
2023-11-10 6243 2032000 1288 106960600 52.90 53.50 51.80 53.00 0.80 -1.49% 53.00 20 53.10 23 30.46
2023-11-13 6243 1779000 1240 94680200 53.60 54.00 52.50 52.60 0.40 -0.75% 52.60 6 52.70 18 30.23
2023-11-14 6243 5686000 3429 310545600 52.60 55.50 52.20 55.10 2.50 4.75% 55.00 85 55.10 12 31.67
2023-11-15 6243 6552000 4082 367515100 56.70 57.20 55.00 55.80 0.70 1.27% 55.70 32 55.80 2 32.07
2023-11-16 6243 7111000 3591 427125600 57.30 61.30 57.20 61.30 5.50 9.86% 61.30 23546 0.00 0 35.23
2023-11-17 6243 15056000 6662 991433900 63.50 67.40 63.30 67.40 6.10 9.95% 67.40 29773 0.00 0 38.74
2023-11-20 6243 20072000 11536 1403910100 69.80 72.60 68.10 69.90 2.50 3.71% 69.80 11 69.90 9 40.17
2023-11-21 6243 7537000 4768 518891400 70.10 70.50 67.30 67.50 2.40 -3.43% 67.40 70 67.50 23 38.79
2023-11-22 6243 13216000 7573 946099400 68.80 74.20 68.00 74.20 6.70 9.93% 74.20 17668 0.00 0 42.64
2023-11-23 6243 29858000 18179 2147483647 76.20 78.70 70.30 72.40 1.80 -2.43% 72.30 12 72.40 78 41.61
2023-11-24 6243 7671000 4855 544017300 73.10 74.10 68.80 69.60 2.80 -3.87% 69.60 73 69.80 3 40.00
2023-11-27 6243 4206000 2498 288130800 70.20 70.30 67.00 67.20 2.40 -3.45% 67.20 46 67.40 6 38.62
2023-11-28 6243 18540000 11216 1334059400 68.30 73.90 67.50 73.90 6.70 9.97% 73.90 18290 0.00 0 42.47
2023-11-29 6243 27728000 17543 2094545300 74.80 78.30 73.10 77.80 3.90 5.28% 77.50 1 77.80 78 44.71
2023-11-30 6243 10367000 6327 791692000 78.00 78.20 75.10 75.30 2.50 -3.21% 75.30 8 75.40 4 43.28
2023-12-01 6243 6839000 4424 517198200 75.90 77.30 74.20 74.30 1.00 -1.33% 74.30 99 74.50 10 42.70
2023-12-04 6243 4154000 2709 305455600 74.40 75.50 72.30 73.10 1.20 -1.62% 73.10 49 73.20 2 42.01
2023-12-05 6243 3318000 2110 238503000 73.10 73.30 70.60 71.70 1.40 -1.92% 71.70 13 71.80 8 41.21
2023-12-06 6243 14552000 8042 1115294200 72.30 78.80 72.30 78.80 7.10 9.9% 78.80 29375 0.00 0 45.29
2023-12-07 6243 21237000 12171 1618880400 80.00 80.10 72.10 73.20 5.60 -7.11% 73.10 6 73.20 12 42.07
2023-12-08 6243 15082000 9808 1133837000 74.20 77.10 72.80 73.00 0.20 -0.27% 72.90 28 73.00 13 41.95
2023-12-11 6243 4361000 2990 317913200 74.50 74.80 71.80 73.30 0.30 0.41% 73.10 5 73.30 13 42.13
2023-12-12 6243 4416000 3134 320833000 73.60 74.40 71.30 73.40 0.10 0.14% 72.50 2 73.40 1 42.18
2023-12-13 6243 3043000 1997 220397500 73.20 73.30 71.70 72.20 1.20 -1.63% 72.20 7 72.30 1 41.49
2023-12-14 6243 5040000 3253 357223900 72.60 73.80 69.20 69.50 2.70 -3.74% 69.50 29 69.70 9 39.94
2023-12-15 6243 4612000 2565 314763000 69.20 70.20 67.10 67.50 2.00 -2.88% 67.50 41 67.60 2 38.79
2023-12-18 6243 3465000 2204 236537100 68.40 69.80 67.10 67.80 0.30 0.44% 67.80 6 67.90 1 38.97
2023-12-19 6243 2244000 1364 149705800 67.50 67.80 65.50 67.10 0.70 -1.03% 67.10 10 67.20 13 38.56
2023-12-20 6243 2662000 1650 181480300 67.70 69.40 66.60 69.30 2.20 3.28% 69.20 8 69.30 25 39.83
2023-12-21 6243 5678000 3662 397827400 68.50 71.70 67.80 69.40 0.10 0.14% 69.40 9 69.50 56 39.89
2023-12-22 6243 16319000 10480 1189132700 70.00 74.50 69.60 72.00 2.60 3.75% 72.00 15 72.10 1 41.38
2023-12-25 6243 9640000 6630 702066200 72.50 74.00 70.40 73.40 1.40 1.94% 73.30 5 73.40 18 42.18
2023-12-26 6243 12103000 7971 897275800 73.40 76.00 72.50 74.50 1.10 1.5% 74.40 3 74.50 42 42.82
2023-12-27 6243 14888000 9758 1127391700 75.50 77.00 74.50 74.60 0.10 0.13% 74.60 137 74.70 11 42.87
2023-12-28 6243 6765000 4565 502895000 75.40 75.90 73.10 75.20 0.60 0.8% 75.10 2 75.20 13 43.22
2023-12-29 6243 3824000 2747 284295900 74.60 75.20 73.20 74.60 0.60 -0.8% 74.60 41 74.70 4 42.87